石川製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/05/10 | 70 | 73 | 69 | 73 | +4 | +5.8% | 436,000 |
| 2011/05/09 | 69 | 71 | 69 | 69 | +1 | +1.5% | 483,000 |
| 2011/05/06 | 69 | 69 | 68 | 68 | -1 | -1.4% | 139,000 |
| 2011/05/02 | 68 | 70 | 67 | 69 | +1 | +1.5% | 182,000 |
| 2011/04/28 | 68 | 68 | 67 | 68 | ±0 | ±0% | 103,000 |
| 2011/04/27 | 68 | 68 | 68 | 68 | ±0 | ±0% | 88,000 |
| 2011/04/26 | 68 | 69 | 67 | 68 | ±0 | ±0% | 96,000 |
| 2011/04/25 | 68 | 68 | 67 | 68 | ±0 | ±0% | 58,000 |
| 2011/04/22 | 69 | 69 | 67 | 68 | ±0 | ±0% | 141,000 |
| 2011/04/21 | 69 | 69 | 68 | 68 | -1 | -1.4% | 126,000 |
| 2011/04/20 | 69 | 69 | 68 | 69 | ±0 | ±0% | 39,000 |
| 2011/04/19 | 68 | 69 | 67 | 69 | ±0 | ±0% | 96,000 |
| 2011/04/18 | 69 | 70 | 69 | 69 | ±0 | ±0% | 52,000 |
| 2011/04/15 | 70 | 70 | 69 | 69 | ±0 | ±0% | 98,000 |
| 2011/04/14 | 68 | 69 | 68 | 69 | +1 | +1.5% | 104,000 |
| 2011/04/13 | 68 | 69 | 67 | 68 | ±0 | ±0% | 111,000 |
| 2011/04/12 | 69 | 69 | 68 | 68 | -2 | -2.9% | 138,000 |
| 2011/04/11 | 68 | 70 | 68 | 70 | +2 | +2.9% | 177,000 |
| 2011/04/08 | 67 | 68 | 66 | 68 | +1 | +1.5% | 174,000 |
| 2011/04/07 | 67 | 68 | 67 | 67 | -1 | -1.5% | 97,000 |
| 2011/04/06 | 68 | 69 | 67 | 68 | -1 | -1.4% | 137,000 |
| 2011/04/05 | 71 | 71 | 67 | 69 | -2 | -2.8% | 417,000 |
| 2011/04/04 | 71 | 72 | 71 | 71 | ±0 | ±0% | 158,000 |
| 2011/04/01 | 71 | 72 | 71 | 71 | -1 | -1.4% | 252,000 |
| 2011/03/31 | 73 | 75 | 70 | 72 | +1 | +1.4% | 985,000 |
| 2011/03/30 | 68 | 74 | 67 | 71 | +3 | +4.4% | 1,694,000 |
| 2011/03/29 | 68 | 68 | 66 | 68 | ±0 | ±0% | 236,000 |
| 2011/03/28 | 69 | 69 | 66 | 68 | -1 | -1.4% | 394,000 |
| 2011/03/25 | 68 | 70 | 67 | 69 | +1 | +1.5% | 443,000 |
| 2011/03/24 | 69 | 70 | 67 | 68 | +1 | +1.5% | 605,000 |
| 2011/03/23 | 70 | 70 | 67 | 67 | -3 | -4.3% | 652,000 |
| 2011/03/22 | 70 | 70 | 68 | 70 | +4 | +6.1% | 865,000 |
| 2011/03/18 | 65 | 69 | 65 | 66 | +4 | +6.5% | 1,019,000 |
| 2011/03/17 | 55 | 65 | 51 | 62 | +4 | +6.9% | 1,596,000 |
| 2011/03/16 | 50 | 60 | 50 | 58 | +12 | +26.1% | 2,165,000 |
| 2011/03/15 | 58 | 59 | 40 | 46 | -17 | -27% | 2,806,000 |
| 2011/03/14 | 58 | 80 | 58 | 63 | -18 | -22.2% | 2,260,000 |
| 2011/03/11 | 80 | 81 | 79 | 81 | -1 | -1.2% | 809,000 |
| 2011/03/10 | 81 | 82 | 81 | 82 | -1 | -1.2% | 545,000 |
| 2011/03/09 | 84 | 85 | 82 | 83 | -1 | -1.2% | 750,000 |
| 2011/03/08 | 87 | 87 | 84 | 84 | -3 | -3.4% | 744,000 |
| 2011/03/07 | 85 | 87 | 85 | 87 | +2 | +2.4% | 920,000 |
| 2011/03/04 | 89 | 89 | 84 | 85 | -4 | -4.5% | 2,952,000 |
| 2011/03/03 | 90 | 92 | 87 | 89 | +3 | +3.5% | 6,975,000 |
| 2011/03/02 | 84 | 96 | 83 | 86 | ±0 | ±0% | 20,888,000 |
| 2011/03/01 | 83 | 86 | 82 | 86 | +3 | +3.6% | 2,930,000 |
| 2011/02/28 | 84 | 84 | 81 | 83 | ±0 | ±0% | 1,242,000 |
| 2011/02/25 | 80 | 83 | 80 | 83 | +3 | +3.8% | 1,142,000 |
| 2011/02/24 | 79 | 84 | 79 | 80 | ±0 | ±0% | 3,260,000 |
| 2011/02/23 | 79 | 82 | 79 | 80 | ±0 | ±0% | 684,000 |
3451～
3500
件表示中 / 3719件
類似銘柄と比較する
現在ご覧いただいている「石川製」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 石川製 | 141,400円 | +17.3% | +37.8% | 1.06% | 20.50倍 | 1.67倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 岡野バル | 509,000円 | -21.6% | - | 0.71% | 20.89倍 | 0.73倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| サノヤスＨＤ | 26,800円 | +8.0% | -25.4% | 1.87% | 12.75倍 | 0.88倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| 昭和真空 | 135,700円 | +12.0% | +0.4% | 5.16% | 14.68倍 | 0.72倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| タカトリ | 156,600円 | -37.8% | -49.2% | 2.55% | 8.55倍 | 0.85倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
市場注目の銘柄
チャート関連のコラム
